BOM:532801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	44.14	45.79	42.84	44.19	44.19	-1.89%	929
Sep 23, 2026	44.40	45.29	44.40	45.04	45.04	3.02%	70
Sep 22, 2026	40.51	43.75	40.51	43.72	43.72	3.97%	1,951
Sep 21, 2026	43.50	43.50	41.80	42.05	42.05	1.50%	780
Sep 18, 2026	40.00	41.49	40.00	41.43	41.43	3.57%	452
Sep 17, 2026	40.00	40.00	40.00	40.00	40.00	-1.72%	301
Sep 16, 2026	41.50	41.50	40.00	40.70	40.70	2.65%	405
Sep 15, 2026	41.50	42.92	39.65	39.65	39.65	-4.46%	367
Sep 11, 2026	42.48	42.48	40.50	41.50	41.50	-1.17%	371
Sep 10, 2026	42.45	42.49	41.01	41.99	41.99	-2.24%	18,369
Sep 9, 2026	41.40	43.00	41.40	42.95	42.95	2.26%	2,176
Sep 8, 2026	41.50	42.00	41.50	42.00	42.00	-0.78%	557
Sep 7, 2026	42.49	43.00	41.51	42.33	42.33	0.67%	1,027
Sep 4, 2026	41.61	42.95	41.00	42.05	42.05	1.06%	1,322
Sep 3, 2026	43.79	44.90	41.61	41.61	41.61	-4.98%	4,239
Sep 2, 2026	46.81	46.81	43.25	43.79	43.79	-3.63%	1,930
Sep 1, 2026	44.59	46.95	43.25	45.44	45.44	-0.13%	1,598
Aug 31, 2026	48.88	48.88	45.45	45.50	45.50	-2.28%	5,618
Aug 28, 2026	45.94	46.56	45.94	46.56	46.56	4.98%	6,700
Aug 27, 2026	44.55	44.55	44.35	44.35	44.35	-4.99%	807
Aug 26, 2026	47.01	50.90	46.55	46.68	46.68	-4.72%	10,685
Aug 25, 2026	53.99	54.00	48.99	48.99	48.99	-4.98%	26,675
Aug 24, 2026	51.56	51.56	51.56	51.56	51.56	4.99%	265
Aug 21, 2026	49.00	49.11	49.00	49.11	49.11	4.98%	2,945
Aug 20, 2026	46.78	46.78	46.15	46.78	46.78	4.98%	6,560
Aug 19, 2026	44.56	44.56	44.00	44.56	44.56	5.00%	12,318
Aug 18, 2026	42.44	42.44	42.44	42.44	42.44	5.00%	170
Aug 17, 2026	39.90	40.42	39.90	40.42	40.42	4.99%	500
Aug 14, 2026	37.15	38.88	36.55	38.50	38.50	3.63%	2,035
Aug 13, 2026	37.21	37.88	36.27	37.15	37.15	-2.67%	468
Aug 12, 2026	37.30	38.20	37.30	38.17	38.17	2.00%	520
Aug 11, 2026	38.00	38.00	37.12	37.42	37.42	-2.25%	3,479
Aug 10, 2026	38.28	38.28	38.28	38.28	38.28	2.00%	39
Aug 7, 2026	39.10	39.29	37.05	37.53	37.53	-1.21%	1,065
Aug 6, 2026	37.01	38.99	37.00	37.99	37.99	-1.07%	4,240
Aug 5, 2026	38.10	41.00	37.99	38.40	38.40	-3.69%	2,740
Aug 4, 2026	37.90	40.39	37.90	39.87	39.87	5.31%	8,614
Aug 3, 2026	38.40	38.40	32.99	37.86	37.86	8.39%	20,263
Jul 31, 2026	34.40	36.20	34.40	34.93	34.93	2.67%	5,205
Jul 30, 2026	32.67	36.00	32.45	34.02	34.02	0.65%	19,982
Jul 29, 2026	32.55	33.80	32.55	33.80	33.80	8.96%	600
Jul 28, 2026	32.00	32.60	31.02	31.02	31.02	0.03%	1,300
Jul 27, 2026	32.13	32.13	31.01	31.01	31.01	-0.39%	15
Jul 24, 2026	31.30	31.67	30.58	31.13	31.13	-1.49%	807
Jul 23, 2026	32.43	33.00	31.59	31.60	31.60	-3.04%	1,100
Jul 22, 2026	31.89	33.00	31.89	32.59	32.59	1.34%	6,627
Jul 21, 2026	32.17	32.17	32.16	32.16	32.16	4.65%	800
Jul 20, 2026	30.73	30.73	30.73	30.73	30.73	-	716
Jul 17, 2026	31.38	31.38	30.72	30.73	30.73	-	1,507
Jul 16, 2026	30.42	31.30	30.42	30.73	30.73	-2.69%	58